KissMeData/041650/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	190800	68687143	2940	2940	2940	2940	5747
3	20250418	190700	68687143	2940	2940	2940	2940	0
4	20250418	190600	68687143	2940	2940	2940	2940	0
5	20250418	190500	68687143	2940	2940	2940	2940	0
6	20250418	190400	68687143	2940	2940	2940	2940	0
7	20250418	190300	68687143	2940	2940	2940	2940	0
8	20250418	190200	68687143	2940	2940	2940	2940	0
9	20250418	190100	68687143	2940	2940	2940	2940	0
10	20250418	190000	68687143	2940	2940	2940	2940	0
11	20250418	185900	68687143	2940	2940	2940	2940	0
12	20250418	185800	68687143	2940	2940	2940	2940	0
13	20250418	185700	68687143	2940	2940	2940	2940	0
14	20250418	185600	68687143	2940	2940	2940	2940	0
15	20250418	185500	68687143	2940	2940	2940	2940	0
16	20250418	185400	68687143	2940	2940	2940	2940	0
17	20250418	185300	68687143	2940	2940	2940	2940	0
18	20250418	185200	68687143	2940	2940	2940	2940	0
19	20250418	185100	68687143	2940	2940	2940	2940	0
20	20250418	185000	68687143	2940	2940	2940	2940	0
21	20250418	184900	68687143	2940	2940	2940	2940	0
22	20250418	184800	68687143	2940	2940	2940	2940	0
23	20250418	184700	68687143	2940	2940	2940	2940	0
24	20250418	184600	68687143	2940	2940	2940	2940	0
25	20250418	184500	68687143	2940	2940	2940	2940	0
26	20250418	184400	68687143	2940	2940	2940	2940	0
27	20250418	184300	68687143	2940	2940	2940	2940	0
28	20250418	184200	68687143	2940	2940	2940	2940	0
29	20250418	184100	68687143	2940	2940	2940	2940	0
30	20250418	184000	68687143	2940	2940	2940	2940	0
31	20250418	183900	68687143	2940	2940	2940	2940	0
32	20250418	183800	68687143	2940	2940	2940	2940	5747
33	20250418	183700	68687143	2940	2940	2940	2940	0
34	20250418	183600	68687143	2940	2940	2940	2940	0
35	20250418	183500	68687143	2940	2940	2940	2940	0
36	20250418	183400	68687143	2940	2940	2940	2940	0
37	20250418	183300	68687143	2940	2940	2940	2940	0
38	20250418	183200	68687143	2940	2940	2940	2940	0
39	20250418	183100	68687143	2940	2940	2940	2940	0
40	20250418	183000	68687143	2940	2940	2940	2940	0
41	20250418	182900	68687143	2940	2940	2940	2940	0
42	20250418	182800	68687143	2940	2940	2940	2940	0
43	20250418	182700	68687143	2940	2940	2940	2940	0
44	20250418	182600	68687143	2940	2940	2940	2940	0
45	20250418	182500	68687143	2940	2940	2940	2940	0
46	20250418	182400	68687143	2940	2940	2940	2940	0
47	20250418	182300	68687143	2940	2940	2940	2940	0
48	20250418	182200	68687143	2940	2940	2940	2940	0
49	20250418	182100	68687143	2940	2940	2940	2940	0
50	20250418	182000	68687143	2940	2940	2940	2940	0
51	20250418	181900	68687143	2940	2940	2940	2940	0
52	20250418	181800	68687143	2940	2940	2940	2940	0
53	20250418	181700	68687143	2940	2940	2940	2940	0
54	20250418	181600	68687143	2940	2940	2940	2940	0
55	20250418	181500	68687143	2940	2940	2940	2940	0
56	20250418	181400	68687143	2940	2940	2940	2940	0
57	20250418	181300	68687143	2940	2940	2940	2940	0
58	20250418	181200	68687143	2940	2940	2940	2940	0
59	20250418	181100	68687143	2940	2940	2940	2940	0
60	20250418	181000	68687143	2940	2940	2940	2940	0
61	20250418	180900	68687143	2940	2940	2940	2940	0
62	20250418	180800	68687143	2940	2940	2940	2940	5747
63	20250418	180700	68687143	2940	2940	2940	2940	0
64	20250418	180600	68687143	2940	2940	2940	2940	0
65	20250418	180500	68687143	2940	2940	2940	2940	0
66	20250418	180400	68687143	2940	2940	2940	2940	0
67	20250418	180300	68687143	2940	2940	2940	2940	0
68	20250418	180200	68687143	2940	2940	2940	2940	0
69	20250418	180100	68687143	2940	2940	2940	2940	0
70	20250418	180000	68687143	2940	2940	2940	2940	0
71	20250418	175900	68687143	2940	2940	2940	2940	0
72	20250418	175800	68687143	2940	2940	2940	2940	0
73	20250418	175700	68687143	2940	2940	2940	2940	0
74	20250418	175600	68687143	2940	2940	2940	2940	0
75	20250418	175500	68687143	2940	2940	2940	2940	0
76	20250418	175400	68687143	2940	2940	2940	2940	0
77	20250418	175300	68687143	2940	2940	2940	2940	0
78	20250418	175200	68687143	2940	2940	2940	2940	0
79	20250418	175100	68687143	2940	2940	2940	2940	0
80	20250418	175000	68687143	2940	2940	2940	2940	0
81	20250418	174900	68687143	2940	2940	2940	2940	0
82	20250418	174800	68687143	2940	2940	2940	2940	0
83	20250418	174700	68687143	2940	2940	2940	2940	0
84	20250418	174600	68687143	2940	2940	2940	2940	0
85	20250418	174500	68687143	2940	2940	2940	2940	0
86	20250418	174400	68687143	2940	2940	2940	2940	0
87	20250418	174300	68687143	2940	2940	2940	2940	0
88	20250418	174200	68687143	2940	2940	2940	2940	0
89	20250418	174100	68687143	2940	2940	2940	2940	0
90	20250418	174000	68687143	2940	2940	2940	2940	0
91	20250418	173900	68687143	2940	2940	2940	2940	0
92	20250418	173800	68687143	2940	2940	2940	2940	5747
93	20250418	173700	68687143	2940	2940	2940	2940	0
94	20250418	173600	68687143	2940	2940	2940	2940	0
95	20250418	173500	68687143	2940	2940	2940	2940	0
96	20250418	173400	68687143	2940	2940	2940	2940	0
97	20250418	173300	68687143	2940	2940	2940	2940	0
98	20250418	173200	68687143	2940	2940	2940	2940	0
99	20250418	173100	68687143	2940	2940	2940	2940	0
100	20250418	173000	68687143	2940	2940	2940	2940	0
101	20250418	172900	68687143	2940	2940	2940	2940	0
102	20250418	172800	68687143	2940	2940	2940	2940	0
103	20250418	172700	68687143	2940	2940	2940	2940	0
104	20250418	172600	68687143	2940	2940	2940	2940	0
105	20250418	172500	68687143	2940	2940	2940	2940	0
106	20250418	172400	68687143	2940	2940	2940	2940	0
107	20250418	172300	68687143	2940	2940	2940	2940	0
108	20250418	172200	68687143	2940	2940	2940	2940	0
109	20250418	172100	68687143	2940	2940	2940	2940	0
110	20250418	172000	68687143	2940	2940	2940	2940	0
111	20250418	171900	68687143	2940	2940	2940	2940	0
112	20250418	171800	68687143	2940	2940	2940	2940	0
113	20250418	171700	68687143	2940	2940	2940	2940	0
114	20250418	171600	68687143	2940	2940	2940	2940	0
115	20250418	171500	68687143	2940	2940	2940	2940	0
116	20250418	171400	68687143	2940	2940	2940	2940	0
117	20250418	171300	68687143	2940	2940	2940	2940	0
118	20250418	171200	68687143	2940	2940	2940	2940	0
119	20250418	171100	68687143	2940	2940	2940	2940	0
120	20250418	171000	68687143	2940	2940	2940	2940	0
121	20250418	170900	68687143	2940	2940	2940	2940	0
122	20250418	170800	68687143	2940	2940	2940	2940	5747
123	20250418	170700	68687143	2940	2940	2940	2940	0
124	20250418	170600	68687143	2940	2940	2940	2940	0
125	20250418	170500	68687143	2940	2940	2940	2940	0
126	20250418	170400	68687143	2940	2940	2940	2940	0
127	20250418	170300	68687143	2940	2940	2940	2940	0
128	20250418	170200	68687143	2940	2940	2940	2940	0
129	20250418	170100	68687143	2940	2940	2940	2940	0
130	20250418	170000	68687143	2940	2940	2940	2940	0
131	20250418	165900	68687143	2940	2940	2940	2940	0
132	20250418	165800	68687143	2940	2940	2940	2940	0
133	20250418	165700	68687143	2940	2940	2940	2940	0
134	20250418	165600	68687143	2940	2940	2940	2940	0
135	20250418	165500	68687143	2940	2940	2940	2940	0
136	20250418	165400	68687143	2940	2940	2940	2940	0
137	20250418	165300	68687143	2940	2940	2940	2940	0
138	20250418	165200	68687143	2940	2940	2940	2940	0
139	20250418	165100	68687143	2940	2940	2940	2940	0
140	20250418	165000	68687143	2940	2940	2940	2940	0
141	20250418	164900	68687143	2940	2940	2940	2940	0
142	20250418	164800	68687143	2940	2940	2940	2940	0
143	20250418	164700	68687143	2940	2940	2940	2940	0
144	20250418	164600	68687143	2940	2940	2940	2940	0
145	20250418	164500	68687143	2940	2940	2940	2940	0
146	20250418	164400	68687143	2940	2940	2940	2940	0
147	20250418	164300	68687143	2940	2940	2940	2940	0
148	20250418	164200	68687143	2940	2940	2940	2940	0
149	20250418	164100	68687143	2940	2940	2940	2940	0
150	20250418	164000	68687143	2940	2940	2940	2940	0
151	20250418	163900	68687143	2940	2940	2940	2940	0
152	20250418	163800	68687143	2940	2940	2940	2940	5747
153	20250418	163700	68687143	2940	2940	2940	2940	0
154	20250418	163600	68687143	2940	2940	2940	2940	0
155	20250418	163500	68687143	2940	2940	2940	2940	0
156	20250418	163400	68687143	2940	2940	2940	2940	0
157	20250418	163300	68687143	2940	2940	2940	2940	0
158	20250418	163200	68687143	2940	2940	2940	2940	0
159	20250418	163100	68687143	2940	2940	2940	2940	0
160	20250418	163000	68687143	2940	2940	2940	2940	0
161	20250418	162900	68687143	2940	2940	2940	2940	0
162	20250418	162800	68687143	2940	2940	2940	2940	0
163	20250418	162700	68687143	2940	2940	2940	2940	0
164	20250418	162600	68687143	2940	2940	2940	2940	0
165	20250418	162500	68687143	2940	2940	2940	2940	0
166	20250418	162400	68687143	2940	2940	2940	2940	0
167	20250418	162300	68687143	2940	2940	2940	2940	0
168	20250418	162200	68687143	2940	2940	2940	2940	0
169	20250418	162100	68687143	2940	2940	2940	2940	0
170	20250418	162000	68687143	2940	2940	2940	2940	0
171	20250418	161900	68687143	2940	2940	2940	2940	0
172	20250418	161800	68687143	2940	2940	2940	2940	0
173	20250418	161700	68687143	2940	2940	2940	2940	0
174	20250418	161600	68687143	2940	2940	2940	2940	0
175	20250418	161500	68687143	2940	2940	2940	2940	0
176	20250418	161400	68687143	2940	2940	2940	2940	0
177	20250418	161300	68687143	2940	2940	2940	2940	0
178	20250418	161200	68687143	2940	2940	2940	2940	0
179	20250418	161100	68687143	2940	2940	2940	2940	0
180	20250418	161000	68687143	2940	2940	2940	2940	0
181	20250418	160900	68687143	2940	2940	2940	2940	0
182	20250418	160800	68687143	2940	2940	2940	2940	5747
183	20250418	160700	68687143	2940	2940	2940	2940	0
184	20250418	160600	68687143	2940	2940	2940	2940	0
185	20250418	160500	68687143	2940	2940	2940	2940	0
186	20250418	160400	68687143	2940	2940	2940	2940	0
187	20250418	160300	68687143	2940	2940	2940	2940	0
188	20250418	160200	68687143	2940	2940	2940	2940	0
189	20250418	160100	68687143	2940	2940	2940	2940	0
190	20250418	160000	68687143	2940	2940	2940	2940	0
191	20250418	155900	68687143	2940	2940	2940	2940	0
192	20250418	155800	68687143	2940	2940	2940	2940	0
193	20250418	155700	68687143	2940	2940	2940	2940	0
194	20250418	155600	68687143	2940	2940	2940	2940	0
195	20250418	155500	68687143	2940	2940	2940	2940	0
196	20250418	155400	68687143	2940	2940	2940	2940	0
197	20250418	155300	68687143	2940	2940	2940	2940	0
198	20250418	155200	68687143	2940	2940	2940	2940	0
199	20250418	155100	68687143	2940	2940	2940	2940	0
200	20250418	155000	68687143	2940	2940	2940	2940	0
201	20250418	154900	68687143	2940	2940	2940	2940	0
202	20250418	154800	68687143	2940	2940	2940	2940	0
203	20250418	154700	68687143	2940	2940	2940	2940	0
204	20250418	154600	68687143	2940	2940	2940	2940	0
205	20250418	154500	68687143	2940	2940	2940	2940	0
206	20250418	154400	68687143	2940	2940	2940	2940	0
207	20250418	154300	68687143	2940	2940	2940	2940	0
208	20250418	154200	68687143	2940	2940	2940	2940	0
209	20250418	154100	68687143	2940	2940	2940	2940	0
210	20250418	154000	68687143	2940	2940	2940	2940	0
211	20250418	153900	68687143	2940	2940	2940	2940	0
212	20250418	153800	68687143	2940	2940	2940	2940	5747
213	20250418	153700	68687143	2940	2940	2940	2940	0
214	20250418	153600	68687143	2940	2940	2940	2940	0
215	20250418	153500	68687143	2940	2940	2940	2940	0
216	20250418	153400	68687143	2940	2940	2940	2940	0
217	20250418	153300	68687143	2940	2940	2940	2940	0
218	20250418	153200	68687143	2940	2940	2940	2940	0
219	20250418	153100	68687143	2940	2940	2940	2940	0
220	20250418	153000	68687143	2940	2940	2940	2940	5747
221	20250418	152900	51790963	2930	2930	2930	2930	0
222	20250418	152800	51790963	2930	2930	2930	2930	0
223	20250418	152700	51790963	2930	2930	2930	2930	0
224	20250418	152600	51790963	2930	2930	2930	2930	0
225	20250418	152500	51790963	2930	2930	2930	2930	0
226	20250418	152400	51790963	2930	2930	2930	2930	0
227	20250418	152300	51790963	2930	2930	2930	2930	0
228	20250418	152200	51790963	2930	2930	2930	2930	0
229	20250418	152100	51790963	2930	2930	2930	2930	0
230	20250418	152000	51790963	2930	2930	2930	2930	0
231	20250418	151900	51790963	2930	2930	2930	2930	0
232	20250418	151800	51790963	2930	2930	2930	2930	0
233	20250418	151700	51790963	2930	2930	2930	2930	200
234	20250418	151600	51204963	2935	2935	2935	2935	0
235	20250418	151500	51204963	2935	2935	2935	2935	0
236	20250418	151400	51204963	2935	2935	2935	2935	18
237	20250418	151300	51152133	2935	2935	2935	2935	0
238	20250418	151200	51152133	2935	2935	2935	2935	0
239	20250418	151100	51152133	2935	2935	2935	2935	0
240	20250418	151000	51152133	2935	2935	2935	2935	6
241	20250418	150900	51134523	2935	2935	2935	2935	0
242	20250418	150800	51134523	2935	2935	2935	2935	0
243	20250418	150700	51134523	2935	2935	2935	2935	0
244	20250418	150600	51134523	2935	2935	2935	2935	0
245	20250418	150500	51134523	2935	2935	2935	2935	0
246	20250418	150400	51134523	2935	2935	2935	2935	0
247	20250418	150300	51134523	2935	2935	2935	2935	0
248	20250418	150200	51134523	2935	2935	2935	2935	0
249	20250418	150100	51134523	2935	2935	2935	2935	24
250	20250418	150000	51064083	2935	2935	2935	2935	0
251	20250418	145900	51064083	2935	2935	2935	2935	0
252	20250418	145800	51064083	2935	2935	2935	2935	0
253	20250418	145700	51064083	2935	2935	2935	2935	20
254	20250418	145600	51005383	2930	2930	2930	2930	0
255	20250418	145500	51005383	2930	2930	2930	2930	0
256	20250418	145400	51005383	2930	2930	2930	2930	0
257	20250418	145300	51005383	2930	2930	2930	2930	0
258	20250418	145200	51005383	2930	2930	2930	2930	0
259	20250418	145100	51005383	2930	2930	2930	2930	0
260	20250418	145000	51005383	2930	2930	2930	2930	0
261	20250418	144900	51005383	2930	2930	2930	2930	0
262	20250418	144800	51005383	2930	2930	2930	2930	0
263	20250418	144700	51005383	2930	2930	2930	2930	0
264	20250418	144600	51005383	2930	2930	2930	2930	31
265	20250418	144500	50914553	2930	2930	2930	2930	0
266	20250418	144400	50914553	2930	2930	2930	2930	0
267	20250418	144300	50914553	2930	2930	2930	2930	0
268	20250418	144200	50914553	2930	2930	2930	2930	0
269	20250418	144100	50914553	2930	2930	2930	2930	0
270	20250418	144000	50914553	2930	2930	2930	2930	0
271	20250418	143900	50914553	2930	2930	2930	2930	0
272	20250418	143800	50914553	2930	2930	2930	2930	217
273	20250418	143700	50278743	2935	2935	2935	2935	0
274	20250418	143600	50278743	2935	2935	2935	2935	0
275	20250418	143500	50278743	2935	2935	2935	2935	0
276	20250418	143400	50278743	2935	2935	2935	2935	0
277	20250418	143300	50278743	2935	2935	2935	2935	0
278	20250418	143200	50278743	2935	2935	2935	2935	709
279	20250418	143100	48197828	2935	2935	2935	2935	500
280	20250418	143000	46730328	2935	2935	2935	2935	2003
281	20250418	142900	40851523	2935	2935	2935	2935	100
282	20250418	142800	40558023	2932	2932	2932	2932	0
283	20250418	142700	40558023	2932	2932	2932	2932	0
284	20250418	142600	40558023	2932	2932	2932	2932	0
285	20250418	142500	40558023	2932	2932	2932	2932	0
286	20250418	142400	40558023	2932	2932	2932	2932	0
287	20250418	142300	40558023	2932	2932	2932	2932	0
288	20250418	142200	40558023	2932	2932	2932	2932	0
289	20250418	142100	40558023	2932	2932	2932	2932	0
290	20250418	142000	40558023	2932	2932	2932	2932	0
291	20250418	141900	40558023	2932	2932	2932	2932	0
292	20250418	141800	40558023	2932	2932	2932	2932	0
293	20250418	141700	40558023	2932	2932	2932	2932	0
294	20250418	141600	40558023	2932	2932	2932	2932	0
295	20250418	141500	40558023	2932	2932	2932	2932	0
296	20250418	141400	40558023	2932	2932	2932	2932	0
297	20250418	141300	40558023	2932	2932	2932	2932	0
298	20250418	141200	40558023	2932	2932	2932	2932	0
299	20250418	141100	40558023	2932	2932	2932	2932	60
300	20250418	141000	40382103	2935	2935	2935	2935	0
301	20250418	140900	40382103	2935	2935	2935	2935	0
302	20250418	140800	40382103	2935	2935	2935	2935	0
303	20250418	140700	40382103	2935	2935	2935	2935	0
304	20250418	140600	40382103	2935	2935	2935	2935	20
305	20250418	140500	40323403	2935	2935	2935	2935	2
306	20250418	140400	40317533	2935	2935	2935	2935	0
307	20250418	140300	40317533	2935	2935	2935	2935	0
308	20250418	140200	40317533	2935	2935	2935	2935	0
309	20250418	140100	40317533	2935	2935	2935	2935	0
310	20250418	140000	40317533	2935	2935	2935	2935	0
311	20250418	135900	40317533	2935	2935	2935	2935	3
312	20250418	135800	40308728	2935	2935	2935	2935	0
313	20250418	135700	40308728	2935	2935	2935	2935	0
314	20250418	135600	40308728	2935	2935	2935	2935	0
315	20250418	135500	40308728	2935	2935	2935	2935	0
316	20250418	135400	40308728	2935	2935	2935	2935	0
317	20250418	135300	40308728	2935	2935	2935	2935	0
318	20250418	135200	40308728	2935	2935	2935	2935	102
319	20250418	135100	40009358	2935	2935	2935	2935	0
320	20250418	135000	40009358	2935	2935	2935	2935	0
321	20250418	134900	40009358	2935	2935	2935	2935	0
322	20250418	134800	40009358	2935	2935	2935	2935	0
323	20250418	134700	40009358	2935	2935	2935	2935	0
324	20250418	134600	40009358	2935	2935	2935	2935	0
325	20250418	134500	40009358	2935	2935	2935	2935	0
326	20250418	134400	40009358	2935	2935	2935	2935	0
327	20250418	134300	40009358	2935	2935	2935	2935	0
328	20250418	134200	40009358	2935	2935	2935	2935	3
329	20250418	134100	40000553	2935	2935	2935	2935	0
330	20250418	134000	40000553	2935	2935	2935	2935	0
331	20250418	133900	40000553	2935	2935	2935	2935	0
332	20250418	133800	40000553	2935	2935	2935	2935	0
333	20250418	133700	40000553	2935	2935	2935	2935	0
334	20250418	133600	40000553	2935	2935	2935	2935	0
335	20250418	133500	40000553	2935	2935	2935	2935	7
336	20250418	133400	39980008	2935	2935	2935	2935	34
337	20250418	133300	39880218	2935	2935	2935	2935	0
338	20250418	133200	39880218	2935	2935	2935	2935	0
339	20250418	133100	39880218	2935	2935	2935	2935	0
340	20250418	133000	39880218	2935	2935	2935	2935	0
341	20250418	132900	39880218	2935	2935	2935	2935	0
342	20250418	132800	39880218	2935	2935	2935	2935	0
343	20250418	132700	39880218	2935	2935	2935	2935	1
344	20250418	132600	39877283	2935	2935	2935	2935	0
345	20250418	132500	39877283	2935	2935	2935	2935	0
346	20250418	132400	39877283	2935	2935	2935	2935	0
347	20250418	132300	39877283	2935	2935	2935	2935	0
348	20250418	132200	39877283	2935	2935	2935	2935	0
349	20250418	132100	39877283	2935	2935	2935	2935	3
350	20250418	132000	39868478	2935	2935	2935	2935	0
351	20250418	131900	39868478	2935	2935	2935	2935	0
352	20250418	131800	39868478	2935	2935	2935	2935	0
353	20250418	131700	39868478	2935	2935	2935	2935	0
354	20250418	131600	39868478	2935	2935	2935	2935	0
355	20250418	131500	39868478	2935	2935	2935	2935	58
356	20250418	131400	39698248	2930	2930	2930	2930	0
357	20250418	131300	39698248	2930	2930	2930	2930	0
358	20250418	131200	39698248	2930	2930	2930	2930	0
359	20250418	131100	39698248	2930	2930	2930	2930	0
360	20250418	131000	39698248	2930	2930	2930	2930	0
361	20250418	130900	39698248	2930	2930	2930	2930	0
362	20250418	130800	39698248	2930	2930	2930	2930	8
363	20250418	130700	39674808	2935	2935	2935	2935	0
364	20250418	130600	39674808	2935	2935	2935	2935	1005
365	20250418	130500	36725133	2930	2935	2935	2930	173
366	20250418	130400	36218078	2935	2935	2935	2935	8
367	20250418	130300	36194598	2935	2935	2935	2935	6
368	20250418	130200	36176988	2935	2935	2935	2935	6
369	20250418	130100	36159378	2935	2935	2935	2935	0
370	20250418	130000	36159378	2935	2935	2935	2935	0
371	20250418	125900	36159378	2935	2935	2935	2935	2
372	20250418	125800	36153508	2935	2935	2935	2935	0
373	20250418	125700	36153508	2935	2935	2935	2935	0
374	20250418	125600	36153508	2935	2935	2935	2935	0
375	20250418	125500	36153508	2935	2935	2935	2935	42
376	20250418	125400	36030238	2935	2935	2935	2935	0
377	20250418	125300	36030238	2935	2935	2935	2935	400
378	20250418	125200	34856238	2935	2935	2935	2935	0
379	20250418	125100	34856238	2935	2935	2935	2935	1870
380	20250418	125000	29367788	2930	2930	2930	2930	0
381	20250418	124900	29367788	2930	2930	2930	2930	0
382	20250418	124800	29367788	2930	2930	2930	2930	0
383	20250418	124700	29367788	2930	2930	2930	2930	0
384	20250418	124600	29367788	2930	2930	2930	2930	0
385	20250418	124500	29367788	2930	2930	2930	2930	10
386	20250418	124400	29338488	2935	2935	2935	2935	0
387	20250418	124300	29338488	2935	2935	2935	2935	0
388	20250418	124200	29338488	2935	2935	2935	2935	19
389	20250418	124100	29282723	2940	2940	2940	2940	0
390	20250418	124000	29282723	2940	2940	2940	2940	1
391	20250418	123900	29279783	2935	2935	2935	2935	0
392	20250418	123800	29279783	2935	2935	2935	2935	0
393	20250418	123700	29279783	2935	2935	2935	2935	0
394	20250418	123600	29279783	2935	2935	2935	2935	0
395	20250418	123500	29279783	2935	2935	2935	2935	0
396	20250418	123400	29279783	2935	2935	2935	2935	13
397	20250418	123300	29241628	2935	2935	2935	2935	0
398	20250418	123200	29241628	2935	2935	2935	2935	0
399	20250418	123100	29241628	2935	2935	2935	2935	0
400	20250418	123000	29241628	2935	2935	2935	2935	0
401	20250418	122900	29241628	2935	2935	2935	2935	0
402	20250418	122800	29241628	2935	2935	2935	2935	0
403	20250418	122700	29241628	2935	2937	2937	2935	178
404	20250418	122600	28719170	2935	2935	2935	2935	281
405	20250418	122500	27894435	2935	2935	2935	2935	0
406	20250418	122400	27894435	2935	2935	2935	2935	0
407	20250418	122300	27894435	2935	2935	2935	2935	0
408	20250418	122200	27894435	2935	2935	2935	2935	0
409	20250418	122100	27894435	2935	2935	2935	2935	0
410	20250418	122000	27894435	2935	2935	2935	2935	0
411	20250418	121900	27894435	2935	2935	2935	2935	38
412	20250418	121800	27782905	2935	2935	2935	2935	0
413	20250418	121700	27782905	2935	2935	2935	2935	0
414	20250418	121600	27782905	2935	2935	2935	2935	0
415	20250418	121500	27782905	2935	2935	2935	2935	0
416	20250418	121400	27782905	2935	2935	2935	2935	0
417	20250418	121300	27782905	2935	2935	2935	2935	0
418	20250418	121200	27782905	2935	2935	2935	2935	0
419	20250418	121100	27782905	2935	2935	2935	2935	200
420	20250418	121000	27195905	2935	2935	2935	2935	0
421	20250418	120900	27195905	2935	2935	2935	2935	29
422	20250418	120800	27110790	2930	2930	2930	2930	0
423	20250418	120700	27110790	2930	2930	2930	2930	0
424	20250418	120600	27110790	2930	2930	2930	2930	0
425	20250418	120500	27110790	2930	2930	2930	2930	256
426	20250418	120400	26360710	2930	2930	2930	2930	0
427	20250418	120300	26360710	2930	2930	2930	2930	0
428	20250418	120200	26360710	2930	2930	2930	2930	0
429	20250418	120100	26360710	2930	2930	2930	2930	125
430	20250418	120000	25994460	2935	2935	2935	2935	0
431	20250418	115900	25994460	2935	2935	2935	2935	0
432	20250418	115800	25994460	2935	2935	2935	2935	0
433	20250418	115700	25994460	2935	2935	2935	2935	0
434	20250418	115600	25994460	2935	2935	2935	2935	1
435	20250418	115500	25991525	2935	2935	2935	2935	0
436	20250418	115400	25991525	2935	2935	2935	2935	0
437	20250418	115300	25991525	2935	2935	2935	2935	0
438	20250418	115200	25991525	2935	2935	2935	2935	0
439	20250418	115100	25991525	2935	2935	2935	2935	0
440	20250418	115000	25991525	2935	2935	2935	2935	0
441	20250418	114900	25991525	2935	2935	2935	2935	0
442	20250418	114800	25991525	2935	2935	2935	2935	6
443	20250418	114700	25973915	2935	2935	2935	2935	0
444	20250418	114600	25973915	2935	2935	2935	2935	0
445	20250418	114500	25973915	2935	2935	2935	2935	58
446	20250418	114400	25803685	2935	2935	2935	2935	66
447	20250418	114300	25609975	2935	2935	2935	2935	0
448	20250418	114200	25609975	2935	2940	2940	2935	6
449	20250418	114100	25592350	2940	2940	2940	2940	0
450	20250418	114000	25592350	2940	2930	2940	2930	81
451	20250418	113900	25355010	2930	2930	2930	2930	0
452	20250418	113800	25355010	2930	2930	2930	2930	0
453	20250418	113700	25355010	2930	2930	2930	2930	240
454	20250418	113600	24651810	2930	2930	2930	2930	5255
455	20250418	113500	9254660	2930	2930	2930	2930	0
456	20250418	113400	9254660	2930	2935	2935	2930	347
457	20250418	113300	8237735	2940	2940	2940	2940	0
458	20250418	113200	8237735	2940	2940	2940	2940	0
459	20250418	113100	8237735	2940	2940	2940	2940	0
460	20250418	113000	8237735	2940	2940	2940	2940	11
461	20250418	112900	8205395	2940	2940	2940	2940	0
462	20250418	112800	8205395	2940	2940	2940	2940	0
463	20250418	112700	8205395	2940	2940	2940	2940	0
464	20250418	112600	8205395	2940	2940	2940	2940	0
465	20250418	112500	8205395	2940	2940	2940	2940	0
466	20250418	112400	8205395	2940	2940	2940	2940	0
467	20250418	112300	8205395	2940	2940	2940	2940	0
468	20250418	112200	8205395	2940	2940	2940	2940	0
469	20250418	112100	8205395	2940	2940	2940	2940	0
470	20250418	112000	8205395	2940	2940	2940	2940	0
471	20250418	111900	8205395	2940	2940	2940	2940	0
472	20250418	111800	8205395	2940	2940	2940	2940	0
473	20250418	111700	8205395	2940	2940	2940	2940	0
474	20250418	111600	8205395	2940	2940	2940	2940	0
475	20250418	111500	8205395	2940	2940	2940	2940	0
476	20250418	111400	8205395	2940	2940	2940	2940	0
477	20250418	111300	8205395	2940	2940	2940	2940	0
478	20250418	111200	8205395	2940	2940	2940	2940	0
479	20250418	111100	8205395	2940	2940	2940	2940	0
480	20250418	111000	8205395	2940	2940	2940	2940	0
481	20250418	110900	8205395	2940	2940	2940	2940	0
482	20250418	110800	8205395	2940	2942	2942	2940	391
483	20250418	110700	7055321	2945	2945	2945	2945	0
484	20250418	110600	7055321	2945	2945	2945	2945	0
485	20250418	110500	7055321	2945	2945	2945	2945	1
486	20250418	110400	7052376	2945	2945	2945	2945	30
487	20250418	110300	6964026	2945	2945	2945	2945	10
488	20250418	110200	6934576	2942	2942	2942	2942	5
489	20250418	110100	6919866	2942	2942	2942	2942	1
490	20250418	110000	6916924	2942	2942	2942	2942	0
491	20250418	105900	6916924	2942	2942	2942	2942	0
492	20250418	105800	6916924	2942	2942	2942	2942	1
493	20250418	105700	6913982	2942	2945	2945	2942	731
494	20250418	105600	4761190	2945	2942	2945	2942	3
495	20250418	105500	4752361	2942	2942	2942	2942	23
496	20250418	105400	4684695	2940	2940	2940	2940	0
497	20250418	105300	4684695	2940	2940	2940	2940	0
498	20250418	105200	4684695	2940	2940	2940	2940	7
499	20250418	105100	4664115	2940	2940	2940	2940	0
500	20250418	105000	4664115	2940	2940	2940	2940	31
501	20250418	104900	4572975	2935	2935	2935	2935	0
502	20250418	104800	4572975	2935	2935	2935	2935	5
503	20250418	104700	4558300	2935	2935	2935	2935	0
504	20250418	104600	4558300	2935	2935	2935	2935	0
505	20250418	104500	4558300	2935	2935	2935	2935	0
506	20250418	104400	4558300	2935	2935	2935	2935	0
507	20250418	104300	4558300	2935	2935	2935	2935	0
508	20250418	104200	4558300	2935	2935	2935	2935	0
509	20250418	104100	4558300	2935	2935	2935	2935	0
510	20250418	104000	4558300	2935	2935	2935	2935	0
511	20250418	103900	4558300	2935	2935	2935	2935	198
512	20250418	103800	3977170	2935	2935	2935	2935	0
513	20250418	103700	3977170	2935	2935	2935	2935	1
514	20250418	103600	3974235	2930	2930	2930	2930	0
515	20250418	103500	3974235	2930	2930	2930	2930	6
516	20250418	103400	3956655	2930	2930	2930	2930	0
517	20250418	103300	3956655	2930	2930	2930	2930	0
518	20250418	103200	3956655	2930	2930	2930	2930	0
519	20250418	103100	3956655	2930	2930	2930	2930	0
520	20250418	103000	3956655	2930	2930	2930	2930	0
521	20250418	102900	3956655	2930	2930	2935	2930	217
522	20250418	102800	3320810	2930	2930	2930	2930	74
523	20250418	102700	3103990	2925	2925	2925	2925	0
524	20250418	102600	3103990	2925	2925	2925	2925	0
525	20250418	102500	3103990	2925	2925	2925	2925	2
526	20250418	102400	3098140	2920	2920	2920	2920	0
527	20250418	102300	3098140	2920	2920	2920	2920	0
528	20250418	102200	3098140	2920	2920	2920	2920	0
529	20250418	102100	3098140	2920	2920	2920	2920	0
530	20250418	102000	3098140	2920	2920	2920	2920	0
531	20250418	101900	3098140	2920	2920	2920	2920	0
532	20250418	101800	3098140	2920	2920	2920	2920	0
533	20250418	101700	3098140	2920	2920	2920	2920	0
534	20250418	101600	3098140	2920	2920	2920	2920	0
535	20250418	101500	3098140	2920	2920	2920	2920	1
536	20250418	101400	3095220	2915	2915	2915	2915	0
537	20250418	101300	3095220	2915	2915	2915	2915	1
538	20250418	101200	3092305	2920	2920	2920	2920	0
539	20250418	101100	3092305	2920	2920	2920	2920	0
540	20250418	101000	3092305	2920	2920	2920	2920	0
541	20250418	100900	3092305	2920	2920	2920	2920	0
542	20250418	100800	3092305	2920	2920	2920	2920	0
543	20250418	100700	3092305	2920	2920	2920	2920	0
544	20250418	100600	3092305	2920	2920	2920	2920	0
545	20250418	100500	3092305	2920	2920	2920	2920	0
546	20250418	100400	3092305	2920	2920	2920	2920	0
547	20250418	100300	3092305	2920	2920	2920	2920	6
548	20250418	100200	3074785	2920	2920	2920	2920	0
549	20250418	100100	3074785	2920	2920	2920	2920	0
550	20250418	100000	3074785	2920	2920	2920	2920	0
551	20250418	095900	3074785	2920	2920	2920	2920	0
552	20250418	095800	3074785	2920	2920	2920	2920	80
553	20250418	095700	2841185	2920	2920	2920	2920	0
554	20250418	095600	2841185	2920	2920	2920	2920	0
555	20250418	095500	2841185	2920	2920	2920	2920	0
556	20250418	095400	2841185	2920	2920	2920	2920	0
557	20250418	095300	2841185	2920	2920	2920	2920	14
558	20250418	095200	2800305	2935	2935	2935	2935	0
559	20250418	095100	2800305	2935	2935	2935	2935	0
560	20250418	095000	2800305	2935	2935	2935	2935	4
561	20250418	094900	2788565	2920	2920	2920	2920	30
562	20250418	094800	2700965	2920	2920	2920	2920	11
563	20250418	094700	2668845	2925	2925	2925	2925	20
564	20250418	094600	2610345	2925	2930	2930	2925	2
565	20250418	094500	2604490	2935	2935	2935	2935	0
566	20250418	094400	2604490	2935	2935	2935	2935	0
567	20250418	094300	2604490	2935	2935	2935	2935	6
568	20250418	094200	2586880	2935	2935	2935	2935	2
569	20250418	094100	2581010	2935	2935	2935	2935	0
570	20250418	094000	2581010	2935	2935	2935	2935	0
571	20250418	093900	2581010	2935	2935	2935	2935	0
572	20250418	093800	2581010	2935	2935	2935	2935	0
573	20250418	093700	2581010	2935	2935	2935	2935	0
574	20250418	093600	2581010	2935	2935	2935	2935	1
575	20250418	093500	2578075	2935	2935	2935	2935	0
576	20250418	093400	2578075	2935	2935	2935	2935	1
577	20250418	093300	2575140	2935	2935	2935	2935	1
578	20250418	093200	2572205	2940	2940	2940	2940	0
579	20250418	093100	2572205	2940	2940	2940	2940	2
580	20250418	093000	2566325	2915	2915	2915	2915	0
581	20250418	092900	2566325	2915	2935	2935	2915	47
582	20250418	092800	2429080	2930	2930	2930	2930	1
583	20250418	092700	2426150	2920	2920	2920	2920	0
584	20250418	092600	2426150	2920	2920	2920	2920	0
585	20250418	092500	2426150	2920	2920	2920	2920	0
586	20250418	092400	2426150	2920	2920	2920	2920	0
587	20250418	092300	2426150	2920	2920	2920	2920	0
588	20250418	092200	2426150	2920	2920	2920	2920	0
589	20250418	092100	2426150	2920	2920	2920	2920	459
590	20250418	092000	1085870	2920	2920	2920	2920	1
591	20250418	091900	1082950	2930	2930	2930	2930	0
592	20250418	091800	1082950	2930	2930	2930	2930	0
593	20250418	091700	1082950	2930	2930	2930	2930	171
594	20250418	091600	581920	2910	2910	2910	2910	0
595	20250418	091500	581920	2910	2910	2910	2910	0
596	20250418	091400	581920	2910	2910	2910	2910	17
597	20250418	091300	532450	2905	2905	2905	2905	0
598	20250418	091200	532450	2905	2905	2905	2905	0
599	20250418	091100	532450	2905	2905	2905	2905	0
600	20250418	091000	532450	2905	2905	2905	2905	0
601	20250418	090900	532450	2905	2910	2910	2905	100
602	20250418	090800	241560	2915	2915	2915	2915	1
603	20250418	090700	238645	2915	2915	2915	2915	0
604	20250418	090600	238645	2915	2915	2915	2915	0
605	20250418	090500	238645	2915	2915	2915	2915	1
606	20250418	090400	235730	2910	2910	2910	2910	0
607	20250418	090300	235730	2910	2910	2910	2910	0
608	20250418	090200	235730	2910	2910	2910	2910	0
609	20250418	090100	235730	2910	2910	2910	2910	0
610	20250418	090000	235730	2910	2910	2910	2910	80